Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.940 | 4.020 | 3.800 | 3.850 | 354,900 | -0.13(-3.27%) |
Sep 27, 2018 | 3.850 | 4.020 | 3.600 | 3.980 | 1,270,714 | +0.11(+2.84%) |
Sep 26, 2018 | 3.970 | 3.970 | 3.800 | 3.870 | 452,364 | -0.10(-2.52%) |
Sep 25, 2018 | 4.020 | 4.170 | 3.935 | 3.970 | 644,300 | -0.04(-1.00%) |
Sep 24, 2018 | 4.050 | 4.160 | 4.000 | 4.010 | 863,481 | -0.08(-1.96%) |
Sep 21, 2018 | 3.940 | 4.090 | 3.910 | 4.090 | 876,100 | +0.13(+3.28%) |
Sep 20, 2018 | 4.000 | 4.070 | 3.950 | 3.960 | 509,604 | +0.00(+0.00%) |
Sep 19, 2018 | 4.020 | 4.130 | 3.928 | 3.960 | 680,939 | -0.09(-2.22%) |
Sep 18, 2018 | 4.350 | 4.350 | 3.650 | 4.050 | 2,661,349 | -0.30(-6.90%) |
Sep 17, 2018 | 4.350 | 4.490 | 4.230 | 4.350 | 1,842,153 | +0.13(+3.08%) |
Sep 14, 2018 | 4.290 | 4.430 | 4.030 | 4.220 | 1,377,000 | +0.00(+0.00%) |
Sep 13, 2018 | 4.010 | 4.370 | 3.950 | 4.220 | 1,532,827 | +0.19(+4.71%) |
Sep 12, 2018 | 3.980 | 4.140 | 3.860 | 4.030 | 1,492,885 | +0.07(+1.77%) |
Sep 11, 2018 | 3.850 | 3.960 | 3.730 | 3.960 | 820,004 | +0.10(+2.59%) |
Sep 10, 2018 | 3.860 | 4.020 | 3.760 | 3.860 | 1,490,423 | +0.06(+1.58%) |
Sep 07, 2018 | 3.800 | 4.030 | 3.700 | 3.800 | 2,282,500 | +0.12(+3.26%) |
Sep 06, 2018 | 3.600 | 4.020 | 3.510 | 3.680 | 6,502,141 | +0.40(+12.20%) |
Sep 05, 2018 | 3.140 | 3.300 | 3.080 | 3.280 | 617,099 | +0.14(+4.46%) |
Sep 04, 2018 | 3.140 | 3.290 | 3.080 | 3.140 | 776,631 | +0.01(+0.32%) |
Aug 31, 2018 | 3.130 | 3.130 | 3.130 | 0 | -0.09(-2.80%) | |
Aug 30, 2018 | 3.270 | 3.350 | 3.190 | 3.220 | 666,867 | -0.09(-2.72%) |
Aug 29, 2018 | 3.150 | 3.390 | 3.150 | 3.310 | 821,073 | +0.12(+3.76%) |
Aug 28, 2018 | 3.210 | 3.280 | 3.131 | 3.190 | 821,457 | -0.05(-1.54%) |
Aug 27, 2018 | 3.090 | 3.320 | 3.060 | 3.240 | 1,010,559 | +0.18(+5.88%) |
Aug 24, 2018 | 3.100 | 3.160 | 2.970 | 3.060 | 869,000 | -0.03(-0.97%) |
Aug 23, 2018 | 3.000 | 3.330 | 3.000 | 3.090 | 1,815,819 | +0.18(+6.19%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.910 | 926,103 | +0.29(+11.07%) |
Aug 21, 2018 | 2.680 | 2.800 | 2.620 | 2.620 | 716,748 | -0.05(-1.87%) |
Aug 20, 2018 | 2.530 | 2.800 | 2.480 | 2.670 | 1,122,383 | +0.15(+5.95%) |
Aug 17, 2018 | 2.560 | 2.750 | 2.510 | 2.520 | 754,900 | -0.07(-2.70%) |
Aug 16, 2018 | 2.350 | 2.610 | 2.330 | 2.590 | 1,010,274 | +0.22(+9.28%) |
Aug 15, 2018 | 2.480 | 2.490 | 2.270 | 2.370 | 613,526 | -0.12(-4.82%) |
Aug 14, 2018 | 2.590 | 2.640 | 2.420 | 2.490 | 609,991 | -0.11(-4.23%) |
Aug 13, 2018 | 2.650 | 2.760 | 2.560 | 2.600 | 949,161 | -0.16(-5.80%) |
Aug 10, 2018 | 2.390 | 2.780 | 2.340 | 2.760 | 681,800 | +0.34(+14.05%) |
Aug 09, 2018 | 2.140 | 2.579 | 2.080 | 2.420 | 876,293 | +0.28(+13.08%) |
Aug 08, 2018 | 2.150 | 2.270 | 1.910 | 2.140 | 549,977 | +0.09(+4.39%) |
Aug 07, 2018 | 1.940 | 2.050 | 1.940 | 2.050 | 167,503 | +0.10(+5.13%) |
Aug 06, 2018 | 1.950 | 1.970 | 1.930 | 1.950 | 80,097 | +0.01(+0.52%) |
Aug 03, 2018 | 1.910 | 1.980 | 1.900 | 1.940 | 107,000 | +0.04(+2.11%) |
Aug 02, 2018 | 1.880 | 1.900 | 1.860 | 1.900 | 75,553 | -0.00(-0.01%) |
Aug 01, 2018 | 1.920 | 1.950 | 1.880 | 1.900 | 40,027 | +0.02(+1.06%) |
Jul 31, 2018 | 1.780 | 1.900 | 1.780 | 1.880 | 135,007 | +0.08(+4.44%) |
Jul 30, 2018 | 1.850 | 1.880 | 1.730 | 1.800 | 136,726 | -0.05(-2.70%) |
Jul 27, 2018 | 1.890 | 1.910 | 1.810 | 1.850 | 156,600 | -0.05(-2.63%) |
Jul 26, 2018 | 1.900 | 1.910 | 1.850 | 1.900 | 185,612 | +0.01(+0.53%) |
Jul 25, 2018 | 1.900 | 1.950 | 1.860 | 1.890 | 49,475 | -0.03(-1.56%) |
Jul 24, 2018 | 1.960 | 1.990 | 1.860 | 1.920 | 123,500 | -0.05(-2.54%) |
Jul 23, 2018 | 1.990 | 1.990 | 1.950 | 1.970 | 66,715 | -0.01(-0.51%) |
Jul 20, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 107,370 | +0.05(+2.59%) |
Jul 19, 2018 | 1.920 | 1.960 | 1.910 | 1.930 | 35,845 | -0.01(-0.52%) |
Jul 18, 2018 | 1.940 | 1.980 | 1.900 | 1.940 | 624,704 | -0.01(-0.51%) |
Jul 17, 2018 | 1.960 | 1.980 | 1.900 | 1.950 | 40,450 | -0.01(-0.26%) |
Jul 16, 2018 | 1.960 | 1.980 | 1.950 | 1.955 | 26,820 | +0.01(+0.26%) |
Jul 13, 2018 | 1.950 | 1.980 | 1.930 | 1.950 | 37,889 | -0.01(-0.51%) |
Jul 12, 2018 | 1.980 | 1.980 | 1.940 | 1.960 | 53,545 | +0.00(+0.00%) |
Jul 11, 2018 | 1.920 | 2.000 | 1.890 | 1.960 | 85,621 | +0.04(+2.08%) |
Jul 10, 2018 | 1.970 | 2.000 | 1.920 | 1.920 | 118,211 | -0.04(-2.04%) |
Jul 09, 2018 | 1.990 | 2.030 | 1.935 | 1.960 | 74,261 | -0.03(-1.51%) |
Jul 06, 2018 | 1.990 | 2.020 | 1.961 | 1.990 | 64,732 | +0.01(+0.51%) |
Jul 05, 2018 | 1.920 | 2.000 | 1.920 | 1.980 | 83,574 | +0.04(+2.06%) |
Jul 03, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) |